Wonlim Corporation 005820
KRX · South Korea · Process Industries
KRW 14,530.00-120.00 (-0.82%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 14,530.00 | -0.82% | KRW 14,600.00 | KRW 14,780.00 | KRW 14,010.00 | 203 |
| 2026-10-01 | KRW 14,650.00 | +0.69% | KRW 14,550.00 | KRW 14,770.00 | KRW 14,470.00 | 1.33K |
| 2026-09-30 | KRW 14,550.00 | -0.82% | KRW 14,560.00 | KRW 14,830.00 | KRW 14,270.00 | 1.91K |
| 2026-09-29 | KRW 14,670.00 | +1.66% | KRW 14,400.00 | KRW 14,670.00 | KRW 14,350.00 | 734 |
| 2026-09-28 | KRW 14,430.00 | -1.84% | KRW 14,520.00 | KRW 14,880.00 | KRW 14,370.00 | 1.07K |
| 2026-09-23 | KRW 14,700.00 | +1.38% | KRW 14,500.00 | KRW 14,730.00 | KRW 14,230.00 | 1.84K |
| 2026-09-22 | KRW 14,500.00 | -1.16% | KRW 14,370.00 | KRW 14,640.00 | KRW 14,370.00 | 1.56K |
| 2026-09-21 | KRW 14,670.00 | +0.76% | KRW 14,650.00 | KRW 15,000.00 | KRW 13,910.00 | 1.65K |
| 2026-09-18 | KRW 14,560.00 | +0.62% | KRW 14,490.00 | KRW 14,570.00 | KRW 14,360.00 | 660 |
| 2026-09-17 | KRW 14,470.00 | +0.70% | KRW 14,370.00 | KRW 14,630.00 | KRW 14,130.00 | 1.77K |
| 2026-09-16 | KRW 14,370.00 | -0.07% | KRW 14,470.00 | KRW 14,510.00 | KRW 14,140.00 | 546 |
| 2026-09-15 | KRW 14,380.00 | +1.34% | KRW 14,470.00 | KRW 14,480.00 | KRW 14,250.00 | 374 |
| 2026-09-14 | KRW 14,190.00 | +0.21% | KRW 14,430.00 | KRW 14,530.00 | KRW 14,100.00 | 5.47K |
| 2026-09-11 | KRW 14,160.00 | -3.34% | KRW 14,530.00 | KRW 14,730.00 | KRW 14,000.00 | 3.81K |
| 2026-09-10 | KRW 14,650.00 | -0.34% | KRW 14,650.00 | KRW 15,360.00 | KRW 14,650.00 | 645 |
| 2026-09-09 | KRW 14,700.00 | -0.74% | KRW 14,750.00 | KRW 15,070.00 | KRW 14,690.00 | 1.16K |
| 2026-09-08 | KRW 14,810.00 | -1.33% | KRW 15,000.00 | KRW 15,310.00 | KRW 14,800.00 | 2.13K |
| 2026-09-07 | KRW 15,010.00 | -1.31% | KRW 15,210.00 | KRW 15,320.00 | KRW 15,010.00 | 778 |
| 2026-09-04 | KRW 15,210.00 | +0.80% | KRW 15,080.00 | KRW 15,680.00 | KRW 15,000.00 | 4.95K |
| 2026-09-03 | KRW 15,090.00 | -1.76% | KRW 15,360.00 | KRW 15,570.00 | KRW 15,070.00 | 4.28K |
| 2026-09-02 | KRW 15,360.00 | -1.16% | KRW 15,390.00 | KRW 15,670.00 | KRW 15,160.00 | 2.42K |
| 2026-09-01 | KRW 15,540.00 | +0.71% | KRW 15,430.00 | KRW 15,620.00 | KRW 15,270.00 | 4.90K |
| 2026-08-31 | KRW 15,430.00 | +1.45% | KRW 15,210.00 | KRW 15,570.00 | KRW 15,210.00 | 4.41K |
| 2026-08-28 | KRW 15,210.00 | +2.77% | KRW 14,590.00 | KRW 15,220.00 | KRW 14,590.00 | 5.12K |
| 2026-08-27 | KRW 14,800.00 | -0.74% | KRW 14,940.00 | KRW 15,030.00 | KRW 14,590.00 | 2.47K |
| 2026-08-26 | KRW 14,910.00 | -0.60% | KRW 15,100.00 | KRW 15,280.00 | KRW 14,710.00 | 1.84K |
| 2026-08-25 | KRW 15,000.00 | -1.38% | KRW 15,260.00 | KRW 15,270.00 | KRW 14,950.00 | 851 |
| 2026-08-24 | KRW 15,210.00 | +0.20% | KRW 15,180.00 | KRW 15,370.00 | KRW 14,960.00 | 2.76K |
| 2026-08-21 | KRW 15,180.00 | 0.00% | KRW 15,440.00 | KRW 15,490.00 | KRW 14,990.00 | 1.91K |
| 2026-08-20 | KRW 15,180.00 | -0.72% | KRW 15,450.00 | KRW 15,450.00 | KRW 15,060.00 | 1.85K |
| 2026-08-19 | KRW 15,290.00 | -0.71% | KRW 15,400.00 | KRW 15,890.00 | KRW 15,120.00 | 2.40K |
| 2026-08-18 | KRW 15,400.00 | +0.33% | KRW 15,270.00 | KRW 16,000.00 | KRW 15,030.00 | 5.40K |
| 2026-08-14 | KRW 15,350.00 | +2.68% | KRW 14,960.00 | KRW 15,350.00 | KRW 14,960.00 | 2.86K |
| 2026-08-13 | KRW 14,950.00 | -1.19% | KRW 15,130.00 | KRW 15,390.00 | KRW 14,900.00 | 3.78K |
| 2026-08-12 | KRW 15,130.00 | +3.84% | KRW 14,460.00 | KRW 15,300.00 | KRW 14,460.00 | 4.00K |
| 2026-08-11 | KRW 14,570.00 | +0.55% | KRW 14,490.00 | KRW 14,630.00 | KRW 14,350.00 | 661 |
| 2026-08-10 | KRW 14,490.00 | +2.11% | KRW 14,190.00 | KRW 15,040.00 | KRW 14,160.00 | 3.12K |
| 2026-08-07 | KRW 14,190.00 | +2.90% | KRW 13,710.00 | KRW 14,190.00 | KRW 13,710.00 | 2.30K |
| 2026-08-06 | KRW 13,790.00 | +0.15% | KRW 13,790.00 | KRW 13,820.00 | KRW 13,730.00 | 229 |
| 2026-08-05 | KRW 13,770.00 | +0.66% | KRW 13,760.00 | KRW 13,800.00 | KRW 13,550.00 | 455 |
| 2026-08-04 | KRW 13,680.00 | +2.78% | KRW 13,350.00 | KRW 13,810.00 | KRW 13,320.00 | 708 |
| 2026-08-03 | KRW 13,310.00 | +1.84% | KRW 13,040.00 | KRW 13,310.00 | KRW 13,040.00 | 513 |
| 2026-07-31 | KRW 13,070.00 | -0.68% | KRW 13,290.00 | KRW 13,290.00 | KRW 13,010.00 | 499 |
| 2026-07-30 | KRW 13,160.00 | -0.15% | KRW 13,300.00 | KRW 13,410.00 | KRW 12,820.00 | 923 |
| 2026-07-29 | KRW 13,180.00 | 0.00% | KRW 13,260.00 | KRW 13,260.00 | KRW 12,630.00 | 3.46K |
| 2026-07-28 | KRW 13,180.00 | -2.30% | KRW 13,550.00 | KRW 13,550.00 | KRW 12,950.00 | 3.62K |
| 2026-07-27 | KRW 13,490.00 | +1.58% | KRW 13,280.00 | KRW 13,490.00 | KRW 13,230.00 | 1.19K |
| 2026-07-24 | KRW 13,280.00 | -1.99% | KRW 13,550.00 | KRW 13,590.00 | KRW 13,160.00 | 785 |
| 2026-07-23 | KRW 13,550.00 | +2.42% | KRW 13,250.00 | KRW 13,800.00 | KRW 13,250.00 | 1.53K |
| 2026-07-22 | KRW 13,230.00 | +0.68% | KRW 13,490.00 | KRW 13,500.00 | KRW 13,150.00 | 950 |
| 2026-07-21 | KRW 13,140.00 | -0.76% | KRW 13,520.00 | KRW 13,550.00 | KRW 13,000.00 | 1.58K |
| 2026-07-20 | KRW 13,240.00 | -4.34% | KRW 13,530.00 | KRW 13,645.00 | KRW 13,120.00 | 1.24K |
| 2026-07-16 | KRW 13,840.00 | -0.29% | KRW 13,800.00 | KRW 13,840.00 | KRW 13,580.00 | 262 |
| 2026-07-15 | KRW 13,880.00 | -2.18% | KRW 14,050.00 | KRW 14,200.00 | KRW 13,840.00 | 1.06K |
| 2026-07-14 | KRW 14,190.00 | +0.64% | KRW 13,880.00 | KRW 14,200.00 | KRW 13,310.00 | 6.69K |
| 2026-07-13 | KRW 14,100.00 | +0.36% | KRW 14,470.00 | KRW 14,510.00 | KRW 14,000.00 | 379 |
| 2026-07-10 | KRW 14,050.00 | +0.72% | KRW 14,220.00 | KRW 14,230.00 | KRW 14,050.00 | 795 |
| 2026-07-09 | KRW 13,950.00 | -2.72% | KRW 14,330.00 | KRW 15,170.00 | KRW 13,800.00 | 1.52K |
| 2026-07-08 | KRW 14,340.00 | +0.14% | KRW 14,350.00 | KRW 14,380.00 | KRW 13,950.00 | 1.34K |
| 2026-07-07 | KRW 14,320.00 | +2.29% | KRW 13,850.00 | KRW 14,400.00 | KRW 13,850.00 | 1.30K |
| 2026-07-06 | KRW 14,000.00 | -0.21% | KRW 14,030.00 | KRW 14,030.00 | KRW 13,500.00 | 4.82K |
| 2026-07-03 | KRW 14,030.00 | -1.54% | KRW 14,250.00 | KRW 14,500.00 | KRW 13,820.00 | 583 |
| 2026-07-02 | KRW 14,250.00 | +2.96% | KRW 13,870.00 | KRW 14,450.00 | KRW 13,870.00 | 2.62K |
| 2026-07-01 | KRW 13,840.00 | +2.52% | KRW 13,500.00 | KRW 13,840.00 | KRW 13,380.00 | 4.27K |
| 2026-06-30 | KRW 13,500.00 | +2.04% | KRW 13,230.00 | KRW 13,520.00 | KRW 13,230.00 | 849 |
| 2026-06-29 | KRW 13,230.00 | +3.68% | KRW 12,930.00 | KRW 15,900.00 | KRW 12,610.00 | 5.78K |
| 2026-06-26 | KRW 12,760.00 | -1.92% | KRW 13,090.00 | KRW 13,340.00 | KRW 12,580.00 | 4.91K |
| 2026-06-25 | KRW 13,010.00 | -2.40% | KRW 13,330.00 | KRW 13,520.00 | KRW 12,990.00 | 1.47K |
| 2026-06-24 | KRW 13,330.00 | -1.70% | KRW 13,560.00 | KRW 13,560.00 | KRW 13,320.00 | 886 |
| 2026-06-23 | KRW 13,560.00 | -3.00% | KRW 14,000.00 | KRW 14,210.00 | KRW 13,560.00 | 287 |
| 2026-06-22 | KRW 13,980.00 | -0.64% | KRW 13,540.00 | KRW 14,180.00 | KRW 13,500.00 | 230 |
| 2026-06-19 | KRW 14,070.00 | -1.75% | KRW 14,320.00 | KRW 14,350.00 | KRW 13,940.00 | 886 |
| 2026-06-18 | KRW 14,320.00 | +0.99% | KRW 14,110.00 | KRW 15,490.00 | KRW 14,110.00 | 1.90K |
| 2026-06-17 | KRW 14,180.00 | -1.18% | KRW 14,050.00 | KRW 14,280.00 | KRW 14,030.00 | 1.03K |
| 2026-06-16 | KRW 14,350.00 | -1.03% | KRW 14,070.00 | KRW 14,350.00 | KRW 14,060.00 | 1.11K |
| 2026-06-15 | KRW 14,500.00 | +1.75% | KRW 14,250.00 | KRW 14,500.00 | KRW 14,190.00 | 857 |
| 2026-06-12 | KRW 14,250.00 | +4.78% | KRW 13,680.00 | KRW 14,250.00 | KRW 13,550.00 | 2.03K |
| 2026-06-11 | KRW 13,600.00 | -0.80% | KRW 13,845.00 | KRW 13,845.00 | KRW 13,580.00 | 1.55K |
| 2026-06-10 | KRW 13,710.00 | +0.37% | KRW 13,820.00 | KRW 13,820.00 | KRW 13,530.00 | 1.19K |
| 2026-06-09 | KRW 13,660.00 | -1.09% | KRW 14,150.00 | KRW 14,150.00 | KRW 13,570.00 | 1.12K |
| 2026-06-08 | KRW 13,810.00 | -5.99% | KRW 14,690.00 | KRW 14,690.00 | KRW 12,600.00 | 2.48K |
| 2026-06-05 | KRW 14,690.00 | +4.70% | KRW 13,920.00 | KRW 14,690.00 | KRW 13,590.00 | 1.09K |
| 2026-06-04 | KRW 14,030.00 | +2.63% | KRW 13,900.00 | KRW 14,900.00 | KRW 13,780.00 | 5.61K |
| 2026-06-02 | KRW 13,670.00 | -0.44% | KRW 13,730.00 | KRW 13,740.00 | KRW 13,520.00 | 1.62K |
| 2026-06-01 | KRW 13,730.00 | -5.51% | KRW 14,530.00 | KRW 14,570.00 | KRW 13,730.00 | 3.57K |
| 2026-05-29 | KRW 14,530.00 | -1.76% | KRW 14,660.00 | KRW 15,090.00 | KRW 14,390.00 | 2.26K |
| 2026-05-28 | KRW 14,790.00 | -0.74% | KRW 14,920.00 | KRW 14,970.00 | KRW 14,380.00 | 3.13K |
| 2026-05-27 | KRW 14,900.00 | -0.86% | KRW 15,200.00 | KRW 15,200.00 | KRW 14,860.00 | 2.55K |
| 2026-05-26 | KRW 15,030.00 | -0.60% | KRW 15,160.00 | KRW 15,370.00 | KRW 14,970.00 | 3.14K |
| 2026-05-22 | KRW 15,120.00 | +0.40% | KRW 15,060.00 | KRW 16,870.00 | KRW 14,860.00 | 3.61K |